Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.340 | 4.800 | 4.311 | 4.690 | 47,816 | +0.39(+9.07%) |
Jan 30, 2017 | 4.160 | 4.450 | 4.160 | 4.300 | 23,092 | +0.16(+3.86%) |
Jan 27, 2017 | 4.000 | 4.150 | 4.000 | 4.140 | 16,079 | -0.01(-0.24%) |
Jan 26, 2017 | 4.000 | 4.150 | 3.913 | 4.150 | 61,005 | +0.25(+6.41%) |
Jan 25, 2017 | 3.730 | 3.900 | 3.720 | 3.900 | 31,423 | +0.19(+5.12%) |
Jan 24, 2017 | 3.730 | 3.730 | 3.600 | 3.710 | 14,336 | -0.01(-0.27%) |
Jan 23, 2017 | 3.450 | 3.780 | 3.450 | 3.720 | 43,073 | +0.23(+6.59%) |
Jan 20, 2017 | 3.570 | 3.790 | 3.330 | 3.490 | 114,439 | -0.10(-2.79%) |
Jan 19, 2017 | 3.260 | 3.720 | 3.260 | 3.590 | 35,516 | +0.36(+11.15%) |
Jan 18, 2017 | 3.215 | 3.350 | 3.200 | 3.230 | 26,848 | -0.02(-0.65%) |
Jan 17, 2017 | 3.270 | 3.389 | 3.180 | 3.251 | 36,463 | -0.07(-2.08%) |
Jan 13, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Jan 12, 2017 | 3.340 | 3.340 | 3.290 | 3.290 | 4,825 | +0.00(+0.00%) |
Jan 11, 2017 | 3.310 | 3.430 | 3.250 | 3.290 | 34,695 | -0.07(-2.08%) |
Jan 10, 2017 | 3.390 | 3.400 | 3.338 | 3.360 | 10,333 | +0.06(+1.82%) |
Jan 09, 2017 | 3.340 | 3.435 | 3.270 | 3.300 | 14,825 | +0.05(+1.54%) |
Jan 06, 2017 | 3.350 | 3.430 | 3.210 | 3.250 | 125,250 | -0.11(-3.27%) |
Jan 05, 2017 | 3.240 | 3.470 | 3.220 | 3.360 | 75,102 | +0.13(+4.02%) |
Jan 04, 2017 | 3.310 | 3.360 | 2.880 | 3.230 | 131,327 | -0.10(-3.00%) |
Jan 03, 2017 | 3.161 | 3.530 | 3.010 | 3.330 | 42,476 | +0.14(+4.42%) |
Dec 30, 2016 | 3.189 | 3.189 | 3.189 | 0 | -0.14(-4.23%) | |
Dec 29, 2016 | 3.500 | 3.656 | 3.320 | 3.330 | 38,181 | -0.28(-7.76%) |
Dec 28, 2016 | 3.640 | 3.640 | 3.510 | 3.610 | 46,463 | -0.09(-2.43%) |
Dec 27, 2016 | 3.728 | 3.728 | 3.530 | 3.700 | 23,729 | -0.01(-0.27%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | -0.04(-1.07%) | |
Dec 22, 2016 | 3.880 | 3.880 | 3.680 | 3.750 | 8,269 | -0.16(-4.09%) |
Dec 21, 2016 | 3.880 | 3.919 | 3.750 | 3.910 | 11,289 | +0.11(+2.77%) |
Dec 20, 2016 | 3.860 | 3.860 | 3.610 | 3.805 | 1,367 | -0.04(-1.05%) |
Dec 19, 2016 | 3.880 | 3.940 | 3.820 | 3.845 | 20,742 | -0.06(-1.41%) |
Dec 16, 2016 | 3.840 | 3.940 | 3.840 | 3.900 | 14,903 | +0.08(+2.10%) |
Dec 15, 2016 | 3.880 | 3.960 | 3.610 | 3.820 | 55,819 | +0.07(+1.87%) |
Dec 14, 2016 | 3.750 | 3.929 | 3.450 | 3.750 | 85,204 | +0.27(+7.76%) |
Dec 13, 2016 | 3.870 | 3.870 | 3.439 | 3.480 | 53,042 | -0.27(-7.20%) |
Dec 12, 2016 | 3.672 | 3.946 | 3.480 | 3.750 | 40,763 | +0.20(+5.63%) |
Dec 09, 2016 | 3.550 | 3.692 | 3.500 | 3.550 | 13,242 | -0.19(-5.08%) |
Dec 08, 2016 | 3.790 | 3.799 | 3.260 | 3.740 | 142,160 | -0.06(-1.58%) |
Dec 07, 2016 | 3.810 | 3.850 | 3.800 | 3.800 | 7,424 | -0.17(-4.28%) |
Dec 06, 2016 | 3.900 | 4.000 | 3.880 | 3.970 | 16,709 | +0.04(+1.02%) |
Dec 05, 2016 | 3.808 | 3.950 | 3.808 | 3.930 | 13,770 | +0.03(+0.77%) |
Dec 02, 2016 | 4.175 | 4.175 | 3.790 | 3.900 | 78,482 | -0.16(-3.94%) |
Dec 01, 2016 | 4.052 | 4.110 | 4.052 | 4.060 | 4,278 | +0.02(+0.50%) |
Nov 30, 2016 | 4.000 | 4.087 | 4.000 | 4.040 | 1,520 | +0.01(+0.25%) |
Nov 29, 2016 | 3.970 | 4.050 | 3.970 | 4.030 | 6,840 | +0.03(+0.75%) |
Nov 28, 2016 | 4.080 | 4.095 | 4.000 | 4.000 | 19,200 | -0.09(-2.30%) |
Nov 25, 2016 | 4.089 | 4.094 | 4.080 | 4.094 | 1,437 | +0.01(+0.35%) |
Nov 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | -0.05(-1.15%) | |
Nov 22, 2016 | 4.037 | 4.150 | 4.037 | 4.128 | 10,910 | +0.04(+0.90%) |
Nov 21, 2016 | 4.118 | 4.140 | 4.091 | 4.091 | 1,998 | +0.01(+0.26%) |
Nov 18, 2016 | 4.032 | 4.150 | 4.032 | 4.080 | 5,860 | +0.05(+1.24%) |
Nov 17, 2016 | 4.140 | 4.500 | 4.030 | 4.030 | 14,211 | -0.19(-4.50%) |
Nov 16, 2016 | 4.030 | 4.650 | 4.030 | 4.220 | 23,196 | +0.18(+4.46%) |
Nov 15, 2016 | 4.010 | 4.647 | 4.010 | 4.040 | 7,174 | -0.03(-0.62%) |
Nov 14, 2016 | 4.190 | 4.190 | 4.012 | 4.065 | 18,850 | -0.17(-4.13%) |
Nov 11, 2016 | 4.081 | 4.240 | 4.010 | 4.240 | 13,245 | +0.14(+3.41%) |
Nov 10, 2016 | 4.130 | 4.220 | 4.000 | 4.100 | 54,871 | +0.00(+0.00%) |
Nov 09, 2016 | 4.010 | 4.360 | 4.010 | 4.100 | 9,021 | +0.04(+0.99%) |
Nov 08, 2016 | 4.080 | 4.200 | 4.000 | 4.060 | 21,773 | +0.00(+0.00%) |
Nov 07, 2016 | 4.294 | 4.294 | 4.050 | 4.060 | 2,247 | +0.06(+1.50%) |
Nov 04, 2016 | 4.230 | 4.300 | 4.000 | 4.000 | 24,898 | -0.21(-4.99%) |
Nov 03, 2016 | 4.200 | 4.330 | 4.200 | 4.210 | 12,334 | +0.03(+0.72%) |
Nov 02, 2016 | 4.450 | 4.840 | 4.180 | 4.180 | 138,244 | -0.26(-5.86%) |